Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.19 | -2.84% | 23,900 | 0 | 0 |
6.30
6.69
6.50
|
2 tháng
(2024-07-22) |
0.02 | 0.31% | 63,200 | 0 | 0 |
6.20
6.79
6.50
|
3 tháng
(2024-06-20) |
0.50 | 8.33% | 312,000 | -4,900 | -0.0 |
6
6.79
6.50
|
6 tháng
(2024-03-22) |
0.74 | 12.85% | 591,600 | -5,000 | -0.0 |
5.30
6.79
6.50
|
12 tháng
(2023-09-25) |
0.90 | 16.07% | 3,283,000 | -3,800 | -0.0 |
5.20
6.79
6.50
|
24 tháng
(2022-09-29) |
-3.20 | -32.99% | 4,879,300 | -124,300 | -0.6 |
5.09
10.10
6.50
|
36 tháng
(2021-10-04) |
-2.71 | -29.46% | 6,171,000 | 8,896 | 1.8 |
5.09
11.20
6.50
|
60 tháng
(2019-10-15) |
-0.32 | -4.65% | 7,095,230 | 3,936 | 1.8 |
5.09
11.20
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2008 |
2.92
|
30,510 | 2.97 | 2.97 | 2.92 | 10 | 0 | 0 |
08/04/2008 |
2.97
|
137,340 | 2.95 | 3.00 | 2.90 | 0 | 0 | 0 |
07/04/2008 |
2.95
|
5,110 | 2.90 | 2.95 | 2.95 | 0 | 0 | 0 |
04/04/2008 |
2.90
|
10 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 |
03/04/2008 |
2.87
|
210 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 |
02/04/2008 |
2.85
|
1,010 | 2.82 | 2.85 | 2.85 | 0 | 0 | 0 |
01/04/2008 |
2.82
|
10 | 2.80 | 2.82 | 2.82 | 0 | 0 | 0 |
31/03/2008 |
2.80
|
6,500 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 |
28/03/2008 |
2.77
|
2,000 | 2.75 | 2.77 | 2.77 | 0 | 0 | 0 |
27/03/2008 |
2.75
|
3,000 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 |
26/03/2008 |
2.72
|
87,370 | 2.80 | 2.94 | 2.66 | 0 | 0 | 0 |
25/03/2008 |
2.80
|
7,080 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
24/03/2008 |
2.94
|
15,550 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
21/03/2008 |
3.08
|
141,530 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 |
20/03/2008 |
3.17
|
29,910 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
19/03/2008 |
3.29
|
28,490 | 3.47 | 3.59 | 3.29 | 0 | 0 | 0 |
18/03/2008 |
3.47
|
42,770 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
17/03/2008 |
3.64
|
78,400 | 3.81 | 3.96 | 3.64 | 0 | 0 | 0 |
14/03/2008 |
3.81
|
11,010 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
13/03/2008 |
3.84
|
11,290 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
12/03/2008 |
3.96
|
47,740 | 4.12 | 4.19 | 3.93 | 0 | 0 | 0 |
11/03/2008 |
4.12
|
5,820 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 |
10/03/2008 |
4.33
|
130,460 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
07/03/2008 |
4.19
|
14,880 | 3.99 | 4.19 | 4.19 | 0 | 0 | 0 |
06/03/2008 |
3.99
|
55,380 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
05/03/2008 |
3.80
|
30,700 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 |
04/03/2008 |
4.00
|
12,750 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 |
03/03/2008 |
4.20
|
24,850 | 4.41 | 4.41 | 4.20 | 0 | 3,460 | 0 |
29/02/2008 |
4.41
|
24,720 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 |
28/02/2008 |
4.58
|
43,680 | 4.61 | 4.81 | 4.38 | 0 | 0 | 0 |
27/02/2008 |
4.61
|
21,820 | 4.82 | 4.95 | 4.61 | 0 | 0 | 0 |
26/02/2008 |
4.82
|
16,560 | 5.07 | 5.18 | 4.82 | 0 | 0 | 0 |
25/02/2008 |
5.07
|
64,360 | 4.83 | 5.07 | 5.02 | 0 | 0 | 0 |
22/02/2008 |
4.83
|
67,810 | 4.78 | 4.83 | 4.54 | 0 | 0 | 0 |
21/02/2008 |
4.78
|
17,270 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 |
20/02/2008 |
5.03
|
43,850 | 5.29 | 5.39 | 5.03 | 0 | 1,540 | 0 |
19/02/2008 |
5.29
|
63,570 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 |
18/02/2008 |
5.56
|
13,360 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
15/02/2008 |
5.85
|
50,320 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
14/02/2008 |
6.13
|
81,140 | 6.32 | 6.63 | 6.13 | 0 | 0 | 0 |
13/02/2008 |
6.32
|
83,300 | 6.07 | 6.32 | 6.19 | 2,000 | 0 | 0 |
12/02/2008 |
6.07
|
8,450 | 5.78 | 6.07 | 6.07 | 0 | 0 | 0 |
01/02/2008 |
5.78
|
7,020 | 5.51 | 5.78 | 5.78 | 0 | 0 | 0 |
31/01/2008 |
5.51
|
121,720 | 5.25 | 5.51 | 5.26 | 0 | 0 | 0 |
30/01/2008 |
5.25
|
11,740 | 5.00 | 5.25 | 5.25 | 100 | 0 | 0 |
29/01/2008 |
5.00
|
25,820 | 4.77 | 5.00 | 4.83 | 0 | 0 | 0 |
28/01/2008 |
4.77
|
19,370 | 4.83 | 4.83 | 4.71 | 1,000 | 0 | 0 |
25/01/2008 |
4.83
|
21,080 | 4.71 | 4.83 | 4.59 | 0 | 0 | 0 |
24/01/2008 |
4.71
|
43,250 | 4.71 | 4.93 | 4.71 | 0 | 0 | 0 |
23/01/2008 |
4.71
|
36,160 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 |
22/01/2008 |
4.95
|
33,860 | 4.83 | 5.02 | 4.83 | 0 | 0 | 0 |
21/01/2008 |
4.83
|
7,300 | 4.85 | 4.94 | 4.83 | 0 | 0 | 0 |
18/01/2008 |
4.85
|
8,950 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
17/01/2008 |
4.92
|
38,080 | 5.16 | 5.26 | 4.92 | 0 | 0 | 0 |
16/01/2008 |
5.16
|
21,100 | 4.93 | 5.16 | 4.93 | 0 | 0 | 0 |
15/01/2008 |
4.93
|
21,450 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
14/01/2008 |
5.18
|
6,990 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
11/01/2008 |
5.45
|
9,750 | 5.65 | 5.82 | 5.42 | 0 | 0 | 0 |
10/01/2008 |
5.65
|
14,930 | 5.94 | 5.94 | 5.65 | 0 | 0 | 0 |
09/01/2008 |
5.94
|
10,100 | 6.07 | 6.13 | 5.94 | 0 | 0 | 0 |
08/01/2008 |
6.07
|
17,050 | 6.01 | 6.13 | 6.01 | 0 | 0 | 0 |
07/01/2008 |
6.01
|
12,670 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 |
04/01/2008 |
6.32
|
9,650 | 6.32 | 6.38 | 6.13 | 0 | 0 | 0 |
03/01/2008 |
6.32
|
12,640 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
02/01/2008 |
6.32
|
9,070 | 6.56 | 6.63 | 6.32 | 0 | 0 | 0 |
28/12/2007 |
6.56
|
17,450 | 6.32 | 6.56 | 6.38 | 0 | 0 | 0 |
27/12/2007 |
6.32
|
31,810 | 6.25 | 6.32 | 6.25 | 0 | 0 | 0 |
26/12/2007 |
6.25
|
30,030 | 6.44 | 6.44 | 6.19 | 0 | 0 | 0 |
25/12/2007 |
6.44
|
15,300 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
24/12/2007 |
6.44
|
10,560 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 |
21/12/2007 |
6.50
|
10,410 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 |
20/12/2007 |
6.50
|
17,520 | 6.56 | 6.69 | 6.50 | 2,000 | 0 | 0 |
19/12/2007 |
6.56
|
48,490 | 6.32 | 6.63 | 6.50 | 0 | 0 | 0 |
18/12/2007 |
6.32
|
8,300 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 |
17/12/2007 |
6.50
|
34,500 | 6.81 | 6.81 | 6.50 | 1,000 | 0 | 0 |
14/12/2007 |
6.81
|
16,180 | 6.75 | 6.87 | 6.81 | 0 | 0 | 0 |
13/12/2007 |
6.75
|
24,250 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
12/12/2007 |
6.81
|
62,960 | 7.06 | 7.31 | 6.81 | 0 | 0 | 0 |
11/12/2007 |
7.06
|
19,050 | 7.24 | 7.24 | 6.94 | 0 | 0 | 0 |
10/12/2007 |
7.24
|
11,010 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
07/12/2007 |
7.43
|
14,980 | 7.43 | 7.43 | 7.37 | 0 | 0 | 0 |
06/12/2007 |
7.43
|
20,270 | 7.24 | 7.43 | 7.18 | 0 | 0 | 0 |
05/12/2007 |
7.24
|
49,750 | 7.55 | 7.55 | 7.24 | 0 | 0 | 0 |
04/12/2007 |
7.55
|
100,090 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
03/12/2007 |
7.80
|
17,540 | 8.05 | 8.30 | 7.80 | 0 | 0 | 0 |
30/11/2007 |
8.05
|
27,510 | 8.36 | 8.42 | 8.05 | 100 | 0 | 0 |
29/11/2007 |
8.36
|
162,750 | 8.55 | 8.55 | 8.24 | 0 | 0 | 0 |
28/11/2007 |
8.55
|
270,120 | 8.55 | 8.55 | 8.05 | 0 | 0 | 0 |